Nasdaq - Delayed Quote
USD
Vanguard MStar Mid Cap Growth Index Inv (VMGIX)
116.00
+0.70
(+0.61%)
As of 8:10:27 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
116.00
116.00
116.00
116.00
116.00
-
Oct 28, 2026
115.30
115.30
115.30
115.30
115.30
-
Oct 27, 2026
114.82
114.82
114.82
114.82
114.82
-
Oct 26, 2026
114.06
114.06
114.06
114.06
114.06
-
Oct 23, 2026
112.94
112.94
112.94
112.94
112.94
-
Oct 22, 2026
113.79
113.79
113.79
113.79
113.79
-
Oct 21, 2026
115.63
115.63
115.63
115.63
115.63
-
Oct 20, 2026
114.43
114.43
114.43
114.43
114.43
-
Oct 19, 2026
113.71
113.71
113.71
113.71
113.71
-
Oct 16, 2026
113.53
113.53
113.53
113.53
113.53
-
Oct 15, 2026
115.74
115.74
115.74
115.74
115.74
-
Oct 14, 2026
114.31
114.31
114.31
114.31
114.31
-
Oct 13, 2026
117.27
117.27
117.27
117.27
117.27
-
Oct 12, 2026
117.51
117.51
117.51
117.51
117.51
-
Oct 9, 2026
119.00
119.00
119.00
119.00
119.00
-
Oct 8, 2026
117.18
117.18
117.18
117.18
117.18
-
Oct 7, 2026
118.10
118.10
118.10
118.10
118.10
-
Oct 6, 2026
119.62
119.62
119.62
119.62
119.62
-
Oct 5, 2026
117.99
117.99
117.99
117.99
117.99
-
Oct 2, 2026
117.03
117.03
117.03
117.03
117.03
-
Oct 1, 2026
115.95
115.95
115.95
115.95
115.95
-
Sep 30, 2026
114.92
114.92
114.92
114.92
114.92
-
Sep 29, 2026
115.88
115.88
115.88
115.88
115.88
-
Sep 28, 2026
0.112
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
115.34
115.34
115.34
115.34
115.34
-
Sep 25, 2026
116.85
116.85
116.85
116.85
116.74
-
Sep 24, 2026
116.35
116.35
116.35
116.35
116.24
-
Sep 23, 2026
116.55
116.55
116.55
116.55
116.44
-
Sep 22, 2026
117.42
117.42
117.42
117.42
117.31
-
Sep 21, 2026
117.09
117.09
117.09
117.09
116.98
-
Sep 18, 2026
115.00
115.00
115.00
115.00
114.89
-
Sep 17, 2026
114.66
114.66
114.66
114.66
114.55
-
Sep 16, 2026
113.83
113.83
113.83
113.83
113.72
-
Sep 15, 2026
113.86
113.86
113.86
113.86
113.75
-
Sep 14, 2026
115.21
115.21
115.21
115.21
115.10
-
Sep 11, 2026
116.01
116.01
116.01
116.01
115.90
-
Sep 10, 2026
115.07
115.07
115.07
115.07
114.96
-
Sep 9, 2026
116.45
116.45
116.45
116.45
116.34
-
Sep 8, 2026
117.51
117.51
117.51
117.51
117.40
-
Sep 4, 2026
118.01
118.01
118.01
118.01
117.90
-
Sep 3, 2026
117.88
117.88
117.88
117.88
117.77
-
Sep 2, 2026
116.52
116.52
116.52
116.52
116.41
-
Sep 1, 2026
116.65
116.65
116.65
116.65
116.54
-
Aug 31, 2026
118.64
118.64
118.64
118.64
118.53
-
Aug 28, 2026
119.16
119.16
119.16
119.16
119.05
-
Aug 27, 2026
120.76
120.76
120.76
120.76
120.64
-
Aug 26, 2026
119.97
119.97
119.97
119.97
119.86
-
Aug 25, 2026
119.41
119.41
119.41
119.41
119.30
-
Aug 24, 2026
118.85
118.85
118.85
118.85
118.74
-
Aug 21, 2026
120.14
120.14
120.14
120.14
120.02
-
Aug 20, 2026
119.17
119.17
119.17
119.17
119.06
-
Aug 19, 2026
120.20
120.20
120.20
120.20
120.08
-
Aug 18, 2026
120.35
120.35
120.35
120.35
120.23
-
Aug 17, 2026
122.88
122.88
122.88
122.88
122.76
-
Aug 14, 2026
123.45
123.45
123.45
123.45
123.33
-
Aug 13, 2026
123.26
123.26
123.26
123.26
123.14
-
Aug 12, 2026
121.98
121.98
121.98
121.98
121.86
-
Aug 11, 2026
120.57
120.57
120.57
120.57
120.45
-
Aug 10, 2026
120.07
120.07
120.07
120.07
119.95
-
Aug 7, 2026
120.43
120.43
120.43
120.43
120.31
-
Aug 6, 2026
118.83
118.83
118.83
118.83
118.72
-
Aug 5, 2026
120.22
120.22
120.22
120.22
120.10
-
Aug 4, 2026
120.82
120.82
120.82
120.82
120.70
-
Aug 3, 2026
118.56
118.56
118.56
118.56
118.45
-
Jul 31, 2026
116.25
116.25
116.25
116.25
116.14
-
Jul 30, 2026
116.02
116.02
116.02
116.02
115.91
-
Jul 29, 2026
114.28
114.28
114.28
114.28
114.17
-
Jul 28, 2026
115.53
115.53
115.53
115.53
115.42
-
Jul 27, 2026
115.91
115.91
115.91
115.91
115.80
-
Jul 24, 2026
114.90
114.90
114.90
114.90
114.79
-
Jul 23, 2026
115.99
115.99
115.99
115.99
115.88
-
Jul 22, 2026
116.28
116.28
116.28
116.28
116.17
-
Jul 21, 2026
116.95
116.95
116.95
116.95
116.84
-
Jul 20, 2026
115.30
115.30
115.30
115.30
115.19
-
Jul 17, 2026
115.40
115.40
115.40
115.40
115.29
-
Jul 16, 2026
116.21
116.21
116.21
116.21
116.10
-
Jul 15, 2026
117.43
117.43
117.43
117.43
117.32
-
Jul 14, 2026
118.33
118.33
118.33
118.33
118.22
-
Jul 13, 2026
117.82
117.82
117.82
117.82
117.71
-
Jul 10, 2026
118.90
118.90
118.90
118.90
118.79
-
Jul 9, 2026
119.38
119.38
119.38
119.38
119.27
-
Jul 8, 2026
117.77
117.77
117.77
117.77
117.66
-
Jul 7, 2026
118.31
118.31
118.31
118.31
118.20
-
Jul 6, 2026
119.83
119.83
119.83
119.83
119.72
-
Jul 2, 2026
118.48
118.48
118.48
118.48
118.37
-
Jul 1, 2026
119.54
119.54
119.54
119.54
119.43
-
Jun 30, 2026
120.56
120.56
120.56
120.56
120.44
-
Jun 29, 2026
119.45
119.45
119.45
119.45
119.34
-
Jun 26, 2026
0.116
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
117.57
117.57
117.57
117.57
117.46
-
Jun 25, 2026
118.95
118.95
118.95
118.95
118.72
-
Jun 24, 2026
118.51
118.51
118.51
118.51
118.28
-
Jun 23, 2026
118.11
118.11
118.11
118.11
117.88
-
Jun 22, 2026
120.65
120.65
120.65
120.65
120.42
-
Jun 18, 2026
120.37
120.37
120.37
120.37
120.14
-
Jun 17, 2026
118.46
118.46
118.46
118.46
118.23
-
Jun 16, 2026
119.49
119.49
119.49
119.49
119.26
-
Jun 15, 2026
120.11
120.11
120.11
120.11
119.88
-
Jun 12, 2026
116.88
116.88
116.88
116.88
116.65
-
Jun 11, 2026
115.93
115.93
115.93
115.93
115.71
-
Jun 10, 2026
112.91
112.91
112.91
112.91
112.69
-
Jun 9, 2026
115.54
115.54
115.54
115.54
115.32
-
Jun 8, 2026
115.58
115.58
115.58
115.58
115.36
-
Jun 5, 2026
115.30
115.30
115.30
115.30
115.08
-
Jun 4, 2026
119.55
119.55
119.55
119.55
119.32
-
Jun 3, 2026
118.72
118.72
118.72
118.72
118.49
-
Jun 2, 2026
119.72
119.72
119.72
119.72
119.49
-
Jun 1, 2026
118.58
118.58
118.58
118.58
118.35
-
May 29, 2026
117.46
117.46
117.46
117.46
117.23
-
May 28, 2026
116.78
116.78
116.78
116.78
116.55
-
May 27, 2026
115.21
115.21
115.21
115.21
114.99
-
May 26, 2026
115.72
115.72
115.72
115.72
115.50
-
May 22, 2026
114.57
114.57
114.57
114.57
114.35
-
May 21, 2026
113.64
113.64
113.64
113.64
113.42
-
May 20, 2026
112.52
112.52
112.52
112.52
112.30
-
May 19, 2026
110.72
110.72
110.72
110.72
110.51
-
May 18, 2026
111.66
111.66
111.66
111.66
111.44
-
May 15, 2026
112.25
112.25
112.25
112.25
112.03
-
May 14, 2026
113.84
113.84
113.84
113.84
113.62
-
May 13, 2026
112.97
112.97
112.97
112.97
112.75
-
May 12, 2026
113.07
113.07
113.07
113.07
112.85
-
May 11, 2026
114.17
114.17
114.17
114.17
113.95
-
May 8, 2026
113.52
113.52
113.52
113.52
113.30
-
May 7, 2026
114.48
114.48
114.48
114.48
114.26
-
May 6, 2026
115.45
115.45
115.45
115.45
115.23
-
May 5, 2026
113.72
113.72
113.72
113.72
113.50
-
May 4, 2026
112.44
112.44
112.44
112.44
112.22
-
May 1, 2026
112.22
112.22
112.22
112.22
112.00
-
Apr 30, 2026
111.93
111.93
111.93
111.93
111.71
-
Apr 29, 2026
109.15
109.15
109.15
109.15
108.94
-
Apr 28, 2026
109.40
109.40
109.40
109.40
109.19
-
Apr 27, 2026
111.01
111.01
111.01
111.01
110.80
-
Apr 24, 2026
111.38
111.38
111.38
111.38
111.16
-
Apr 23, 2026
111.11
111.11
111.11
111.11
110.90
-
Apr 22, 2026
111.45
111.45
111.45
111.45
111.23
-
Apr 21, 2026
111.18
111.18
111.18
111.18
110.97
-
Apr 20, 2026
112.32
112.32
112.32
112.32
112.10
-
Apr 17, 2026
111.58
111.58
111.58
111.58
111.36
-
Apr 16, 2026
109.53
109.53
109.53
109.53
109.32
-
Apr 15, 2026
109.41
109.41
109.41
109.41
109.20
-
Apr 14, 2026
108.85
108.85
108.85
108.85
108.64
-
Apr 13, 2026
107.49
107.49
107.49
107.49
107.28
-
Apr 10, 2026
105.51
105.51
105.51
105.51
105.31
-
Apr 9, 2026
105.96
105.96
105.96
105.96
105.76
-
Apr 8, 2026
106.60
106.60
106.60
106.60
106.39
-
Apr 7, 2026
103.23
103.23
103.23
103.23
103.03
-
Apr 6, 2026
103.44
103.44
103.44
103.44
103.24
-
Apr 2, 2026
102.83
102.83
102.83
102.83
102.63
-
Apr 1, 2026
102.38
102.38
102.38
102.38
102.18
-
Mar 31, 2026
101.25
101.25
101.25
101.25
101.05
-
Mar 30, 2026
98.16
98.16
98.16
98.16
97.97
-
Mar 27, 2026
0.162
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
99.25
99.25
99.25
99.25
99.06
-
Mar 26, 2026
101.24
101.24
101.24
101.24
100.88
-
Mar 25, 2026
103.55
103.55
103.55
103.55
103.18
-
Mar 24, 2026
102.88
102.88
102.88
102.88
102.52
-
Mar 23, 2026
103.17
103.17
103.17
103.17
102.81
-
Mar 20, 2026
101.94
101.94
101.94
101.94
101.58
-
Mar 19, 2026
104.23
104.23
104.23
104.23
103.86
-
Mar 18, 2026
104.25
104.25
104.25
104.25
103.88
-
Mar 17, 2026
105.51
105.51
105.51
105.51
105.14
-
Mar 16, 2026
104.84
104.84
104.84
104.84
104.47
-
Mar 13, 2026
103.51
103.51
103.51
103.51
103.14
-
Mar 12, 2026
103.65
103.65
103.65
103.65
103.28
-
Mar 11, 2026
106.19
106.19
106.19
106.19
105.82
-
Mar 10, 2026
106.83
106.83
106.83
106.83
106.45
-
Mar 9, 2026
108.01
108.01
108.01
108.01
107.63
-
Mar 6, 2026
106.90
106.90
106.90
106.90
106.52
-
Mar 5, 2026
108.55
108.55
108.55
108.55
108.17
-
Mar 4, 2026
109.02
109.02
109.02
109.02
108.64
-
Mar 3, 2026
108.13
108.13
108.13
108.13
107.75
-
Mar 2, 2026
109.42
109.42
109.42
109.42
109.03
-
Feb 27, 2026
109.57
109.57
109.57
109.57
109.18
-
Feb 26, 2026
110.18
110.18
110.18
110.18
109.79
-
Feb 25, 2026
108.92
108.92
108.92
108.92
108.54
-
Feb 24, 2026
107.88
107.88
107.88
107.88
107.50
-
Feb 23, 2026
106.35
106.35
106.35
106.35
105.97
-
Feb 20, 2026
108.55
108.55
108.55
108.55
108.17
-
Feb 19, 2026
108.35
108.35
108.35
108.35
107.97
-
Feb 18, 2026
108.41
108.41
108.41
108.41
108.03
-
Feb 17, 2026
107.59
107.59
107.59
107.59
107.21
-
Feb 13, 2026
107.50
107.50
107.50
107.50
107.12
-
Feb 12, 2026
106.10
106.10
106.10
106.10
105.73
-
Feb 11, 2026
108.18
108.18
108.18
108.18
107.80
-
Feb 10, 2026
108.43
108.43
108.43
108.43
108.05
-
Feb 9, 2026
108.57
108.57
108.57
108.57
108.19
-
Feb 6, 2026
107.82
107.82
107.82
107.82
107.44
-
Feb 5, 2026
104.64
104.64
104.64
104.64
104.27
-
Feb 4, 2026
106.66
106.66
106.66
106.66
106.28
-
Feb 3, 2026
107.31
107.31
107.31
107.31
106.93
-
Feb 2, 2026
109.12
109.12
109.12
109.12
108.73
-
Jan 30, 2026
108.77
108.77
108.77
108.77
108.39
-
Jan 29, 2026
110.58
110.58
110.58
110.58
110.19
-
Jan 28, 2026
111.23
111.23
111.23
111.23
110.84
-
Jan 27, 2026
111.48
111.48
111.48
111.48
111.09
-
Jan 26, 2026
111.53
111.53
111.53
111.53
111.14
-
Jan 23, 2026
111.08
111.08
111.08
111.08
110.69
-
Jan 22, 2026
111.59
111.59
111.59
111.59
111.20
-
Jan 21, 2026
111.19
111.19
111.19
111.19
110.80
-
Jan 20, 2026
109.65
109.65
109.65
109.65
109.26
-
Jan 16, 2026
112.19
112.19
112.19
112.19
111.79
-
Jan 15, 2026
112.60
112.60
112.60
112.60
112.20
-
Jan 14, 2026
112.26
112.26
112.26
112.26
111.86
-
Jan 13, 2026
112.81
112.81
112.81
112.81
112.41
-
Jan 12, 2026
112.70
112.70
112.70
112.70
112.30
-
Jan 9, 2026
112.43
112.43
112.43
112.43
112.03
-
Jan 8, 2026
111.54
111.54
111.54
111.54
111.15
-
Jan 7, 2026
112.40
112.40
112.40
112.40
112.00
-
Jan 6, 2026
113.63
113.63
113.63
113.63
113.23
-
Jan 5, 2026
111.97
111.97
111.97
111.97
111.57
-
Jan 2, 2026
110.58
110.58
110.58
110.58
110.19
-
Dec 31, 2025
109.79
109.79
109.79
109.79
109.40
-
Dec 30, 2025
110.97
110.97
110.97
110.97
110.58
-
Dec 29, 2025
111.41
111.41
111.41
111.41
111.02
-
Dec 26, 2025
111.82
111.82
111.82
111.82
111.43
-
Dec 24, 2025
111.97
111.97
111.97
111.97
111.57
-
Dec 23, 2025
111.74
111.74
111.74
111.74
111.35
-
Dec 22, 2025
0.156
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
112.15
112.15
112.15
112.15
111.75
-
Dec 19, 2025
111.27
111.27
111.27
111.27
110.72
-
Dec 18, 2025
110.43
110.43
110.43
110.43
109.89
-
Dec 17, 2025
109.40
109.40
109.40
109.40
108.86
-
Dec 16, 2025
110.73
110.73
110.73
110.73
110.18
-
Dec 15, 2025
110.88
110.88
110.88
110.88
110.33
-
Dec 12, 2025
111.24
111.24
111.24
111.24
110.69
-
Dec 11, 2025
113.00
113.00
113.00
113.00
112.44
-
Dec 10, 2025
112.22
112.22
112.22
112.22
111.67
-
Dec 9, 2025
111.23
111.23
111.23
111.23
110.68
-
Dec 8, 2025
111.81
111.81
111.81
111.81
111.26
-
Dec 5, 2025
112.25
112.25
112.25
112.25
111.70
-
Dec 4, 2025
112.24
112.24
112.24
112.24
111.69
-
Dec 3, 2025
111.94
111.94
111.94
111.94
111.39
-
Dec 2, 2025
110.96
110.96
110.96
110.96
110.41
-
Dec 1, 2025
110.57
110.57
110.57
110.57
110.03
-
Nov 28, 2025
111.49
111.49
111.49
111.49
110.94
-
Nov 26, 2025
110.59
110.59
110.59
110.59
110.05
-
Nov 25, 2025
109.72
109.72
109.72
109.72
109.18
-
Nov 24, 2025
108.10
108.10
108.10
108.10
107.57
-
Nov 21, 2025
107.20
107.20
107.20
107.20
106.67
-
Nov 20, 2025
106.03
106.03
106.03
106.03
105.51
-
Nov 19, 2025
108.45
108.45
108.45
108.45
107.92
-
Nov 18, 2025
107.98
107.98
107.98
107.98
107.45
-
Nov 17, 2025
108.18
108.18
108.18
108.18
107.65
-
Nov 14, 2025
109.93
109.93
109.93
109.93
109.39
-
Nov 13, 2025
110.03
110.03
110.03
110.03
109.49
-
Nov 12, 2025
112.79
112.79
112.79
112.79
112.23
-
Nov 11, 2025
113.12
113.12
113.12
113.12
112.56
-
Nov 10, 2025
113.31
113.31
113.31
113.31
112.75
-
Nov 7, 2025
112.16
112.16
112.16
112.16
111.61
-
Nov 6, 2025
111.06
111.06
111.06
111.06
110.51
-
Nov 5, 2025
112.86
112.86
112.86
112.86
112.30
-
Nov 4, 2025
112.56
112.56
112.56
112.56
112.01
-
Nov 3, 2025
114.56
114.56
114.56
114.56
114.00
-
Oct 31, 2025
114.83
114.83
114.83
114.83
114.26
-
